Premium
Altheora (ALORA)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 20.5882352941 | 0.34 | 0.56 | 0.337 | 224312 | 0.433424 | DE |
| 4 | 0.065 | 18.8405797101 | 0.345 | 0.56 | 0.3 | 64170 | 0.42482424 | DE |
| 12 | 0.04 | 10.8108108108 | 0.37 | 0.56 | 0.3 | 25674 | 0.41598943 | DE |
| 26 | -0.017 | -3.981264637 | 0.427 | 0.56 | 0.3 | 15765 | 0.41565672 | DE |
| 52 | -0.27 | -39.7058823529 | 0.68 | 0.68 | 0.3 | 20181 | 0.4705067 | DE |
| 156 | -1.53 | -78.8659793814 | 1.94 | 2 | 0.3 | 16469 | 0.63156066 | DE |
| 260 | -1.33 | -76.4367816092 | 1.74 | 2.17 | 0.3 | 14946 | 0.75358152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.4099999 | 0.0319999 | 8.47 | 0.378 | 0.433 | 0.37 | 95059 |
| 1738863000 | 0.378 | -0.003 | -0.79 | 0.382 | 0.398 | 0.372 | 31882 |
| 1738776600 | 0.381 | -0.071 | -15.71 | 0.453 | 0.46 | 0.38 | 216902 |
| 1738690200 | 0.452 | 0.008 | 1.80 | 0.48 | 0.53 | 0.435 | 493142 |
| 1738603800 | 0.444 | 0.105 | 30.97 | 0.339 | 0.56 | 0.339 | 379273 |
| 1738344600 | 0.339 | -0.001 | -0.29 | 0.34 | 0.34 | 0.337 | 359 |
| 1738258200 | 0.34 | 0.012 | 3.66 | 0.328 | 0.34 | 0.328 | 6945 |
| 1738171800 | 0.328 | 0.004 | 1.23 | 0.324 | 0.331 | 0.324 | 2002 |
| 1738085400 | 0.324 | 0.002 | 0.62 | 0.322 | 0.324 | 0.308 | 5027 |
| 1737999000 | 0.322 | 0.012 | 3.87 | 0.31 | 0.322 | 0.301 | 5493 |
| 1737739800 | 0.31 | -0.039 | -11.17 | 0.349 | 0.349 | 0.3 | 41394 |
| 1737653400 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.33 | 10136 |
| 1737567000 | 0.349 | -0.004 | -1.13 | 0.335 | 0.352 | 0.335 | 4303 |
| 1737480600 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1737394200 | 0.353 | 0.013 | 3.82 | 0.34 | 0.359 | 0.34 | 3982 |
| 1737135000 | 0.34 | 0.01 | 3.03 | 0.33 | 0.342 | 0.33 | 3314 |
| 1737048600 | 0.33 | -0.014 | -4.07 | 0.3439999 | 0.3439999 | 0.33 | 11709 |
| 1736962200 | 0.3439999 | -0.006 | -1.71 | 0.35 | 0.35 | 0.3439999 | 901 |
| 1736875800 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 866 |
| 1736789400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.349 | 0.3449999 | 562 |
| 1736530200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.349 | 0.3439999 | 1037 |
| 1736443800 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3439999 | 3639 |
| 1736357400 | 0.36 | -0.005 | -1.37 | 0.365 | 0.366 | 0.3439999 | 3436 |
| 1736271000 | 0.365 | 0 | 0.00 | 0.365 | 0.368 | 0.3469999 | 14667 |
| 1736184600 | 0.365 | -0.004 | -1.08 | 0.369 | 0.372 | 0.353 | 2817 |
| 1735925400 | 0.369 | 0.009 | 2.50 | 0.36 | 0.369 | 0.36 | 221 |
| 1735839000 | 0.36 | -0.013 | -3.49 | 0.373 | 0.375 | 0.36 | 9504 |
| 1735666200 | 0.373 | 0.003 | 0.81 | 0.37 | 0.375 | 0.37 | 5861 |
| 1735579800 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 5540 |
| 1735320600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.367 | 7991 |
| 1735061400 | 0.38 | -0.006 | -1.55 | 0.386 | 0.394 | 0.378 | 19664 |
| 1734975000 | 0.386 | -0.002 | -0.52 | 0.38 | 0.386 | 0.38 | 4824 |
| 1734715800 | 0.388 | 0.008 | 2.11 | 0.38 | 0.388 | 0.38 | 3686 |
| 1734629400 | 0.38 | 0.005 | 1.33 | 0.376 | 0.386 | 0.37 | 5894 |
| 1734543000 | 0.375 | -0.012 | -3.10 | 0.387 | 0.387 | 0.375 | 1630 |
| 1734456600 | 0.387 | -0.007 | -1.78 | 0.394 | 0.398 | 0.378 | 6697 |
| 1734370200 | 0.394 | 0.012 | 3.14 | 0.394 | 0.394 | 0.378 | 12244 |
| 1734111000 | 0.382 | -0.006 | -1.55 | 0.387 | 0.388 | 0.36 | 6516 |
| 1734024600 | 0.388 | 0.028 | 7.78 | 0.36 | 0.388 | 0.36 | 9276 |
| 1733938200 | 0.36 | 0.007 | 1.98 | 0.353 | 0.375 | 0.35 | 9292 |
| 1733851800 | 0.353 | 0.013 | 3.82 | 0.34 | 0.374 | 0.34 | 21225 |
| 1733765400 | 0.34 | 0.001 | 0.29 | 0.339 | 0.34 | 0.339 | 131 |
| 1733506200 | 0.339 | 0.002 | 0.59 | 0.337 | 0.342 | 0.337 | 1849 |
| 1733419800 | 0.337 | -0.003 | -0.88 | 0.34 | 0.34 | 0.337 | 4708 |
| 1733333400 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 3154 |
| 1733247000 | 0.335 | -0.015 | -4.29 | 0.349 | 0.349 | 0.335 | 5329 |
| 1733160600 | 0.35 | -0.002 | -0.57 | 0.35 | 0.35 | 0.343 | 3039 |
| 1732901400 | 0.352 | -0.002 | -0.56 | 0.354 | 0.355 | 0.352 | 3241 |
| 1732815000 | 0.354 | -0.002 | -0.56 | 0.356 | 0.356 | 0.352 | 12113 |
| 1732728600 | 0.356 | -0.001 | -0.28 | 0.357 | 0.357 | 0.356 | 2071 |
| 1732642200 | 0.357 | 0 | 0.00 | 0.357 | 0.36 | 0.357 | 1263 |
| 1732555800 | 0.357 | -0.005 | -1.38 | 0.368 | 0.368 | 0.357 | 4300 |
| 1732296600 | 0.362 | 0.01 | 2.84 | 0.356 | 0.362 | 0.356 | 1151 |
| 1732210200 | 0.352 | -0.013 | -3.56 | 0.365 | 0.365 | 0.352 | 5151 |
| 1732123800 | 0.365 | -0.001 | -0.27 | 0.366 | 0.369 | 0.363 | 5496 |
| 1732037400 | 0.366 | 0.001 | 0.27 | 0.37 | 0.37 | 0.366 | 2621 |
| 1731951000 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 5326 |
| 1731691800 | 0.37 | 0.004 | 1.09 | 0.37 | 0.37 | 0.368 | 2941 |
| 1731605400 | 0.366 | -0.042 | -10.29 | 0.402 | 0.404 | 0.366 | 23912 |
| 1731519000 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1731432600 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1731346200 | 0.4079999 | -0.002 | -0.49 | 0.4099999 | 0.4099999 | 0.4079999 | 441 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
